Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.72 | 74.51 | 73.25 | 73.81 | 942,287 | -0.22(-0.30%) |
Oct 28, 2022 | 72.26 | 74.11 | 71.61 | 74.03 | 637,152 | +1.46(+2.01%) |
Oct 27, 2022 | 72.59 | 74.22 | 72.28 | 72.57 | 944,836 | +0.91(+1.28%) |
Oct 26, 2022 | 70.75 | 73.38 | 70.47 | 71.66 | 1,262,525 | +1.70(+2.43%) |
Oct 25, 2022 | 68.68 | 70.69 | 68.20 | 69.96 | 1,025,092 | +1.33(+1.94%) |
Oct 24, 2022 | 68.32 | 68.90 | 67.53 | 68.62 | 992,498 | +0.42(+0.61%) |
Oct 21, 2022 | 66.29 | 68.67 | 66.06 | 68.21 | 916,799 | +1.46(+2.18%) |
Oct 20, 2022 | 67.93 | 69.23 | 66.44 | 66.75 | 871,208 | -0.98(-1.45%) |
Oct 19, 2022 | 67.34 | 68.67 | 67.03 | 67.73 | 799,955 | +0.07(+0.10%) |
Oct 18, 2022 | 68.04 | 69.41 | 67.41 | 67.66 | 912,238 | +1.47(+2.22%) |
Oct 17, 2022 | 66.01 | 67.13 | 65.88 | 66.19 | 1,073,930 | +0.98(+1.51%) |
Oct 14, 2022 | 65.63 | 66.84 | 65.03 | 65.21 | 1,360,234 | +0.08(+0.12%) |
Oct 13, 2022 | 62.23 | 65.40 | 61.74 | 65.13 | 893,482 | +1.70(+2.68%) |
Oct 12, 2022 | 62.83 | 64.09 | 62.10 | 63.43 | 558,356 | +0.63(+1.01%) |
Oct 11, 2022 | 62.37 | 63.46 | 61.04 | 62.80 | 1,192,050 | +0.90(+1.46%) |
Oct 10, 2022 | 61.89 | 62.31 | 61.07 | 61.90 | 816,984 | +0.35(+0.57%) |
Oct 07, 2022 | 61.60 | 61.68 | 60.57 | 61.55 | 581,661 | -0.81(-1.29%) |
Oct 06, 2022 | 62.62 | 63.17 | 62.00 | 62.35 | 654,673 | -0.32(-0.51%) |
Oct 05, 2022 | 61.67 | 62.81 | 61.21 | 62.68 | 761,802 | +0.00(+0.00%) |
Oct 04, 2022 | 61.47 | 62.90 | 61.44 | 62.68 | 759,935 | +2.26(+3.75%) |
Oct 03, 2022 | 60.31 | 61.12 | 59.04 | 60.41 | 762,812 | +0.78(+1.30%) |
Sep 30, 2022 | 59.66 | 61.31 | 59.02 | 59.63 | 1,021,396 | -0.66(-1.10%) |
Sep 29, 2022 | 60.46 | 61.17 | 59.37 | 60.29 | 1,001,330 | -1.15(-1.87%) |
Sep 28, 2022 | 59.02 | 62.05 | 58.48 | 61.44 | 1,659,934 | +2.91(+4.97%) |
Sep 27, 2022 | 58.73 | 59.90 | 58.03 | 58.53 | 1,256,284 | +0.97(+1.69%) |
Sep 26, 2022 | 58.34 | 59.04 | 57.17 | 57.56 | 1,320,362 | -0.47(-0.80%) |
Sep 23, 2022 | 57.78 | 58.30 | 57.25 | 58.03 | 1,208,866 | -0.73(-1.24%) |
Sep 22, 2022 | 61.27 | 61.47 | 58.59 | 58.76 | 1,223,185 | -2.57(-4.18%) |
Sep 21, 2022 | 64.10 | 64.10 | 61.24 | 61.32 | 1,231,384 | -2.63(-4.12%) |
Sep 20, 2022 | 64.15 | 64.63 | 63.67 | 63.96 | 1,187,461 | -0.44(-0.68%) |
Sep 19, 2022 | 62.30 | 64.67 | 62.18 | 64.40 | 1,188,475 | +1.61(+2.57%) |
Sep 16, 2022 | 64.92 | 64.92 | 62.63 | 62.78 | 2,985,733 | -2.93(-4.45%) |
Sep 15, 2022 | 65.49 | 66.51 | 65.08 | 65.71 | 997,887 | +0.30(+0.46%) |
Sep 14, 2022 | 63.47 | 65.46 | 62.69 | 65.41 | 1,162,211 | +2.40(+3.81%) |
Sep 13, 2022 | 64.09 | 65.26 | 62.80 | 63.01 | 1,067,893 | -2.89(-4.38%) |
Sep 12, 2022 | 67.03 | 67.57 | 65.84 | 65.89 | 674,256 | -0.64(-0.96%) |
Sep 09, 2022 | 65.40 | 66.66 | 65.17 | 66.53 | 701,407 | +1.93(+2.98%) |
Sep 08, 2022 | 63.61 | 64.65 | 62.99 | 64.61 | 716,804 | +0.48(+0.75%) |
Sep 07, 2022 | 61.44 | 64.26 | 61.32 | 64.12 | 566,200 | +2.41(+3.90%) |
Sep 06, 2022 | 63.62 | 63.97 | 60.95 | 61.71 | 1,065,755 | -1.62(-2.55%) |
Sep 02, 2022 | 63.00 | 63.92 | 62.27 | 63.33 | 1,098,223 | +1.06(+1.71%) |
Sep 01, 2022 | 62.60 | 62.73 | 60.89 | 62.27 | 816,195 | -0.95(-1.50%) |
Aug 31, 2022 | 63.46 | 64.11 | 63.10 | 63.21 | 1,220,351 | -0.13(-0.20%) |
Aug 30, 2022 | 65.19 | 65.33 | 63.16 | 63.34 | 1,521,965 | -1.19(-1.84%) |
Aug 29, 2022 | 63.73 | 64.96 | 63.49 | 64.53 | 600,665 | -0.04(-0.06%) |
Aug 26, 2022 | 67.31 | 67.67 | 64.54 | 64.57 | 518,159 | -2.96(-4.38%) |
Aug 25, 2022 | 67.56 | 68.50 | 67.17 | 67.53 | 536,605 | +0.32(+0.48%) |
Aug 24, 2022 | 66.61 | 67.39 | 66.59 | 67.21 | 709,654 | +0.48(+0.72%) |
Aug 23, 2022 | 66.36 | 67.52 | 66.36 | 66.73 | 452,580 | +0.49(+0.74%) |
Aug 22, 2022 | 66.36 | 66.98 | 65.98 | 66.23 | 715,138 | -1.61(-2.37%) |
Aug 19, 2022 | 69.26 | 69.57 | 67.63 | 67.84 | 624,327 | -2.17(-3.10%) |
Aug 18, 2022 | 68.68 | 70.12 | 68.31 | 70.00 | 481,284 | +1.24(+1.80%) |
Aug 17, 2022 | 68.77 | 69.11 | 68.24 | 68.77 | 341,877 | -0.77(-1.11%) |
Aug 16, 2022 | 68.21 | 69.71 | 68.08 | 69.54 | 735,341 | +1.04(+1.53%) |
Aug 15, 2022 | 68.22 | 68.96 | 68.17 | 68.50 | 744,899 | -0.27(-0.39%) |
Aug 12, 2022 | 67.32 | 69.34 | 67.23 | 68.77 | 1,280,161 | +2.12(+3.18%) |
Aug 11, 2022 | 67.51 | 68.24 | 66.33 | 66.65 | 618,089 | +0.00(+0.00%) |
Aug 10, 2022 | 67.62 | 68.28 | 66.36 | 66.65 | 585,652 | +0.43(+0.64%) |
Aug 09, 2022 | 66.32 | 66.63 | 65.49 | 66.22 | 639,594 | -0.24(-0.36%) |
Aug 08, 2022 | 66.33 | 67.30 | 66.33 | 66.46 | 496,957 | +0.80(+1.22%) |
Aug 05, 2022 | 65.52 | 66.90 | 65.38 | 65.66 | 427,108 | -0.72(-1.08%) |
Aug 04, 2022 | 66.66 | 66.73 | 65.82 | 66.38 | 414,626 | -0.28(-0.42%) |
Aug 03, 2022 | 66.41 | 67.27 | 66.19 | 66.66 | 399,161 | +0.57(+0.86%) |
Aug 02, 2022 | 66.05 | 66.55 | 65.00 | 66.09 | 806,799 | -0.51(-0.77%) |